Dark

AG20280121C8
AG Jan 21 2028 8.00 Call (AG280121C00008000)
option OPRA

EOD

Sep 29, 2026

10.65-0.467%(-0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.7500	10.7500	10.6500	10.6500	-0.467%	5	1,401	0.000%
2026-09-28	10.7000	10.7000	10.7000	10.7000	-9.475%	2	1,397	-0.467%
2026-09-25	11.9200	11.9200	11.8200	11.8200	-5.060%	22	1,395	-9.898%
2026-09-23	12.4500	12.4500	12.4500	12.4500	0.000%	1	1,399	-14.458%
2026-09-22	12.4500	12.4500	12.4500	12.4500	+8.261%	1	1,399	-14.458%
2026-09-14	11.5000	11.5000	11.5000	11.5000	-7.482%	3	1,398	-7.391%
2026-09-11	13.0000	13.0000	12.4000	12.4300	-6.822%	5	1,395	-14.320%
2026-09-10	13.4500	13.4500	13.3400	13.3400	-4.029%	6	1,393	-20.165%
2026-09-08	14.0000	14.0000	13.8000	13.9000	+0.434%	5	1,389	-23.381%
2026-09-04	13.7000	13.8500	13.5500	13.8400	-2.191%	10	1,376	-23.049%
2026-09-03	14.1500	14.1500	14.1500	14.1500	+2.909%	2	1,376	-24.735%
2026-09-02	13.7500	13.7500	13.7500	13.7500	+4.563%	3	1,374	-22.545%
2026-09-01	12.6500	13.1500	12.6500	13.1500	-0.755%	3	1,371	-19.011%
2026-08-31	13.2500	13.2500	13.2500	13.2500	-9.556%	1	1,370	-19.623%
2026-08-28	14.6500	14.6500	14.6500	14.6500	+3.901%	34	1,369	-27.304%
2026-08-26	14.1000	14.1000	14.1000	14.1000	+0.714%	4	1,390	-24.468%
2026-08-25	14.0000	14.0000	14.0000	14.0000	-1.408%	2	1,390	-23.929%
2026-08-20	14.3500	14.3500	14.2000	14.2000	+12.698%	7	1,390	-25.000%
2026-08-19	12.6000	12.6000	12.6000	12.6000	+8.621%	5	1,390	-15.476%
2026-08-18	11.8800	12.1200	11.6000	11.6000	-1.277%	20	1,390	-8.190%
2026-08-13	11.7500	11.7500	11.7500	11.7500	-1.094%	5	1,390	-9.362%
2026-08-11	11.8500	11.8800	11.8500	11.8800	-1.000%	10	1,390	-10.354%
2026-08-10	11.5500	12.0000	11.5500	12.0000	+3.448%	118	1,380	-11.250%
2026-08-07	11.8200	11.8200	11.6000	11.6000	+9.641%	7	1,269	-8.190%
2026-08-06	10.7000	10.7000	10.5800	10.5800	+24.471%	5	1,264	+0.662%
2026-07-29	8.5500	8.5500	8.5000	8.5000	-6.798%	20	1,262	+25.294%
2026-07-28	9.0000	9.1600	9.0000	9.1200	-4.702%	4	1,262	+16.776%
2026-07-27	9.5700	9.5700	9.5700	9.5700	-0.829%	2	1,261	+11.285%
2026-07-24	10.0000	10.0000	9.6500	9.6500	0.000%	2	1,262	+10.363%
2026-07-23	9.7500	9.7500	9.6500	9.6500	-11.060%	52	1,262	+10.363%
2026-07-22	10.8500	10.8500	10.8500	10.8500	+8.283%	1	1,263	-1.843%
2026-07-21	10.0000	10.0200	10.0000	10.0200	+7.974%	2	1,262	+6.287%
2026-07-20	9.1800	9.3200	9.1800	9.2800	-5.595%	64	1,260	+14.763%
2026-07-13	9.9200	9.9200	9.7400	9.8300	+7.081%	19	1,257	+8.342%
2026-07-08	8.8300	9.1800	8.8300	9.1800	-20.174%	3	1,252	+16.013%
2026-07-02	11.4000	11.5000	11.4000	11.5000	+4.927%	14	1,259	-7.391%
2026-07-01	10.9600	10.9600	10.9600	10.9600	+4.084%	5	1,259	-2.828%
2026-06-30	10.5500	10.5500	10.5300	10.5300	+12.021%	10	1,254	+1.140%
2026-06-24	9.4000	9.4000	9.4000	9.4000	-8.382%	5	1,244	+13.298%
2026-06-23	10.2600	10.2600	10.2600	10.2600	-7.149%	2	1,249	+3.801%
2026-06-18	11.8900	11.8900	11.0500	11.0500	-15.000%	21	1,262	-3.620%
2026-06-17	13.0000	13.0000	13.0000	13.0000	+0.541%	8	1,262	-18.077%
2026-06-16	12.8700	12.9300	12.8700	12.9300	+16.486%	31	1,270	-17.633%
2026-06-12	10.7500	11.1000	10.7500	11.1000	+8.824%	10	1,269	-4.054%
2026-06-10	10.2000	10.2000	10.2000	10.2000	-2.857%	5	1,264	+4.412%
2026-06-05	12.5000	12.5000	10.5000	10.5000	-20.030%	92	1,259	+1.429%
2026-06-04	13.1300	13.1300	13.1300	13.1300	-8.819%	30	1,259	-18.888%
2026-05-29	14.4000	14.4000	14.4000	14.4000	+11.197%	1	1,249	-26.042%
2026-05-27	12.9000	12.9500	12.9000	12.9500	-0.385%	100	1,249	-17.761%
2026-05-22	13.0000	13.0000	13.0000	13.0000	+3.093%	100	1,249	-18.077%
2026-05-20	12.6100	12.6100	12.6100	12.6100	-5.966%	2	1,249	-15.543%
2026-05-18	13.4100	13.4100	13.4100	13.4100	-18.530%	2	1,246	-20.582%
2026-05-14	16.5500	16.5500	16.4600	16.4600	-7.528%	6	1,246	-35.298%
2026-05-11	16.5000	17.8000	16.5000	17.8000	+43.548%	15	1,245	-40.169%
2026-04-29	12.5000	12.5000	12.4000	12.4000	-23.926%	3	1,240	-14.113%
2026-04-17	16.3000	16.3000	16.3000	16.3000	+13.194%	4	1,237	-34.663%
2026-04-13	14.4000	14.4000	14.4000	14.4000	-14.286%	10	1,233	-26.042%
2026-04-08	16.8000	16.8000	16.8000	16.8000	+12.752%	61	1,223	-36.607%
2026-04-06	14.9000	14.9000	14.9000	14.9000	-6.875%	3	1,190	-28.523%
2026-04-01	16.0000	16.0000	16.0000	16.0000	+5.611%	35	1,187	-33.438%
2026-03-31	15.1000	15.1500	15.1000	15.1500	+5.575%	4	1,222	-29.703%
2026-03-30	14.3500	14.3500	14.3500	14.3500	+1.056%	2	1,220	-25.784%
2026-03-27	14.2000	14.2000	14.2000	14.2000	+3.123%	2	1,220	-25.000%
2026-03-24	12.9000	13.7700	12.9000	13.7700	+6.744%	5	1,218	-22.658%
2026-03-20	12.9000	12.9000	12.9000	12.9000	-4.444%	1	1,213	-17.442%
2026-03-19	13.5000	13.5000	13.5000	13.5000	-5.263%	1	1,212	-21.111%
2026-03-18	14.0800	14.5000	14.0800	14.2500	-9.466%	14	1,211	-25.263%
2026-03-16	16.5000	16.5000	15.7400	15.7400	-24.108%	31	1,217	-32.338%
2026-03-10	20.4100	20.7400	20.4100	20.7400	+2.673%	50	1,242	-48.650%
2026-03-03	20.2000	20.2000	20.2000	20.2000	-16.975%	14	1,192	-47.277%
2026-02-26	24.3000	24.3300	24.3000	24.3300	+10.090%	2	1,206	-56.227%
2026-02-23	21.8700	22.1000	21.8700	22.1000	+10.500%	4	1,206	-51.810%
2026-02-20	19.6300	20.0000	19.6300	20.0000	+10.193%	7	1,210	-46.750%
2026-02-19	18.1500	18.1500	18.0000	18.1500	+18.861%	12	1,207	-41.322%
2026-02-17	15.2000	15.2700	14.8000	15.2700	-6.319%	13	1,217	-30.255%
2026-02-13	16.3000	16.3000	16.3000	16.3000	-4.061%	1	1,217	-34.663%
2026-02-11	16.9900	16.9900	16.9900	16.9900	-0.293%	69	1,217	-37.316%
2026-02-10	17.2200	17.2200	17.0400	17.0400	-2.740%	7	1,286	-37.500%
2026-02-09	17.0600	17.5300	16.8100	17.5200	+10.816%	73	1,291	-39.212%
2026-02-06	15.3500	15.8400	15.3500	15.8100	+2.330%	36	1,221	-32.638%
2026-02-05	15.0300	15.4500	14.0600	15.4500	-0.962%	7	1,214	-31.068%
2026-02-04	15.6000	15.6000	15.6000	15.6000	+4.000%	2	1,210	-31.731%
2026-02-03	15.3000	15.3000	15.0000	15.0000	+8.303%	30	1,212	-29.000%
2026-02-02	14.5000	14.5000	13.8500	13.8500	-16.314%	4	1,192	-23.105%
2026-01-30	15.7500	16.5500	15.7500	16.5500	-10.152%	5	1,192	-35.650%
2026-01-29	18.4200	18.4200	18.4200	18.4200	-9.706%	60	1,187	-42.182%
2026-01-28	20.4000	20.4000	20.4000	20.4000	+7.143%	1	1,127	-47.794%
2026-01-27	19.6000	19.6000	19.0400	19.0400	-10.694%	9	1,126	-44.065%
2026-01-26	21.1000	21.3200	21.1000	21.3200	+13.404%	3	1,131	-50.047%
2026-01-23	18.8000	18.8000	18.8000	18.8000	+6.215%	1	1,134	-43.351%
2026-01-22	16.9500	17.7000	16.9500	17.7000	+10.487%	4	1,134	-39.831%
2026-01-21	16.1600	16.1600	16.0200	16.0200	+0.125%	5	1,135	-33.521%
2026-01-20	16.2500	16.2500	15.7000	16.0000	+18.081%	22	1,132	-33.438%
2026-01-16	14.1000	14.1000	13.5500	13.5500	-4.577%	5	1,125	-21.402%
2026-01-15	13.2800	14.2000	13.2800	14.2000	+6.367%	4	1,125	-25.000%
2026-01-14	13.3500	13.3500	13.3500	13.3500	-2.198%	1	1,123	-20.225%
2026-01-13	13.6500	13.6500	13.6500	13.6500	-2.151%	2	1,123	-21.978%
2026-01-12	13.6400	14.2300	13.6400	13.9500	+7.722%	33	1,125	-23.656%
2026-01-09	12.4000	12.9500	12.1300	12.9500	+11.159%	13	1,156	-17.761%
2026-01-07	11.0000	11.6500	11.0000	11.6500	-6.426%	11	1,154	-8.584%
2026-01-06	11.7400	12.4500	11.7400	12.4500	+13.182%	27	1,154	-14.458%
2026-01-05	11.4500	11.4500	11.0000	11.0000	+12.821%	7	1,181	-3.182%
2026-01-02	10.0100	10.0500	9.7500	9.7500	-11.364%	53	1,181	+9.231%
2025-12-30	11.3000	11.3000	11.0000	11.0000	+2.230%	9	1,219	-3.182%
2025-12-29	10.7600	10.7600	10.7600	10.7600	-4.356%	1	1,210	-1.022%
2025-12-26	11.3100	11.8000	11.2400	11.2500	+1.810%	15	1,211	-5.333%
2025-12-24	10.9500	11.5500	10.5000	11.0500	-4.329%	24	1,210	-3.620%
2025-12-23	12.0000	12.0000	11.0000	11.5500	0.000%	6	1,210	-7.792%
2025-12-22	11.5600	11.5600	11.5500	11.5500	+6.944%	30	1,205	-7.792%
2025-12-18	10.8000	10.8000	10.8000	10.8000	+2.370%	12	1,224	-1.389%
2025-12-17	10.5500	10.5500	10.5500	10.5500	+5.500%	30	1,224	+0.948%
2025-12-15	10.0000	10.0000	10.0000	10.0000	-6.542%	1	1,224	+6.500%
2025-12-12	10.7000	10.7000	10.7000	10.7000	-3.690%	2	1,224	-0.467%
2025-12-11	10.5000	11.1500	10.5000	11.1100	+14.300%	89	1,226	-4.140%
2025-12-05	9.7200	9.7200	9.7200	9.7200	+4.516%	1	1,251	+9.568%
2025-12-04	9.2500	9.3000	9.2500	9.3000	-8.824%	4	1,252	+14.516%
2025-12-02	9.2500	10.2000	9.2500	10.2000	+5.155%	68	1,249	+4.412%
2025-12-01	9.7500	9.7500	9.7000	9.7000	+29.506%	22	1,281	+9.794%
2025-11-26	7.0000	7.5900	6.9800	7.4900	+10.147%	9	1,277	+42.190%
2025-11-25	6.8000	6.8000	6.8000	6.8000	+19.298%	40	1,277	+56.618%
2025-11-21	5.6500	5.7000	5.6500	5.7000	-0.524%	53	1,303	+86.842%
2025-11-20	6.3500	6.3500	5.6400	5.7300	-5.757%	79	1,253	+85.864%
2025-11-18	6.1900	6.1900	5.8500	6.0800	+0.496%	23	1,184	+75.164%
2025-11-17	6.2000	6.2000	6.0000	6.0500	-7.774%	5	1,162	+76.033%
2025-11-14	6.4700	6.6600	6.4700	6.5600	-0.606%	58	1,157	+62.348%
2025-11-13	6.7500	6.7500	6.6000	6.6000	+6.452%	843	1,103	+61.364%
2025-11-11	6.2000	6.2000	6.2000	6.2000	-5.344%	3	260	+71.774%
2025-11-10	7.0000	7.0000	6.5500	6.5500	+12.931%	2	260	+62.595%
2025-11-07	5.8000	5.8000	5.8000	5.8000	-3.333%	20	258	+83.621%
2025-11-06	6.0100	6.0100	6.0000	6.0000	+21.704%	3	238	+77.500%
2025-11-05	5.5000	5.5000	4.9300	4.9300	-17.833%	76	238	+116.024%
2025-11-04	6.0000	6.0000	6.0000	6.0000	-11.765%	1	192	+77.500%
2025-11-03	7.0300	7.0300	6.8000	6.8000	-8.847%	14	191	+56.618%
2025-10-30	7.4600	7.4600	7.4600	7.4600	+5.070%	4	191	+42.761%
2025-10-28	7.1000	7.1000	7.1000	7.1000	+3.499%	2	195	+50.000%
2025-10-27	6.6000	6.8600	6.6000	6.8600	-7.046%	7	201	+55.248%
2025-10-23	7.3800	7.3800	7.3800	7.3800	+6.957%	2	201	+44.309%
2025-10-22	6.9000	6.9000	6.9000	6.9000	-1.429%	2	199	+54.348%
2025-10-21	7.3500	7.3500	7.0000	7.0000	-15.049%	4	201	+52.143%
2025-10-17	8.3000	8.3000	8.2400	8.2400	-13.263%	40	205	+29.248%
2025-10-16	9.5000	9.5000	9.4700	9.5000	+10.081%	6	169	+12.105%
2025-10-15	8.6300	8.6300	8.6300	8.6300	+4.733%	1	168	+23.407%
2025-10-14	8.2400	8.2400	8.2400	8.2400	-1.905%	2	167	+29.248%
2025-10-13	8.4000	8.4000	8.4000	8.4000	-1.176%	4	165	+26.786%
2025-10-10	8.5000	8.5000	8.5000	8.5000	+4.938%	10	161	+25.294%
2025-10-09	8.1000	8.1000	8.1000	8.1000	+1.631%	8	161	+31.481%
2025-10-08	7.9000	7.9700	7.5500	7.9700	+13.857%	4	153	+33.626%
2025-10-07	7.0000	7.0000	7.0000	7.0000	-16.168%	1	153	+52.143%
2025-10-06	7.6500	8.3500	7.2100	8.3500	+27.481%	13	153	+27.545%
2025-10-03	6.8000	6.8000	6.5500	6.5500	+3.803%	6	147	+62.595%
2025-10-02	6.7200	6.7200	6.0700	6.3100	-7.883%	30	143	+68.780%
2025-10-01	6.8500	6.8500	6.8500	6.8500	+1.481%	1	153	+55.474%
2025-09-29	6.8000	6.8000	6.7500	6.7500	+2.273%	2	153	+57.778%
2025-09-26	6.6500	6.6700	6.6000	6.6000	+8.197%	65	151	+61.364%
2025-09-25	6.1000	6.1000	6.1000	6.1000	+1.667%	10	187	+74.590%
2025-09-24	6.2700	6.2700	6.0000	6.0000	-3.226%	62	177	+77.500%
2025-09-23	6.8500	6.8500	6.2000	6.2000	-2.362%	20	222	+71.774%
2025-09-22	5.4900	6.3500	5.4900	6.3500	+29.592%	71	212	+67.717%
2025-09-19	4.9200	4.9200	4.9000	4.9000	+7.692%	100	241	+117.347%
2025-09-18	4.5000	4.5500	4.4300	4.5500	-2.151%	28	241	+134.066%
2025-09-17	4.7700	4.8000	4.6500	4.6500	-5.102%	115	213	+129.032%
2025-09-16	5.1500	5.1500	4.8900	4.9000	-5.769%	26	98	+117.347%
2025-09-15	4.9000	6.5500	4.9000	5.2000	0.000%	74	74	+104.808%